SPSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	29.64	29.66	29.62	29.63	29.63	0.10%	2,765,522
Oct 14, 2026	29.54	29.61	29.53	29.60	29.60	-0.03%	5,305,499
Oct 13, 2026	29.60	29.62	29.58	29.61	29.61	-	2,139,142
Oct 12, 2026	29.59	29.61	29.59	29.61	29.61	0.03%	1,361,643
Oct 9, 2026	29.59	29.60	29.58	29.60	29.60	-0.03%	8,348,150
Oct 8, 2026	29.58	29.62	29.56	29.61	29.61	0.03%	3,846,604
Oct 7, 2026	29.54	29.60	29.54	29.60	29.60	0.07%	1,839,456
Oct 6, 2026	29.57	29.59	29.56	29.58	29.58	0.14%	2,957,070
Oct 5, 2026	29.52	29.56	29.52	29.54	29.54	0.07%	3,792,657
Oct 2, 2026	29.58	29.58	29.51	29.52	29.52	-0.07%	2,425,714
Oct 1, 2026	29.49	29.56	29.45	29.54	29.54	0.20%	2,157,652
Sep 30, 2026	29.62	29.64	29.59	29.59	29.48	-	3,845,311
Sep 29, 2026	29.58	29.59	29.56	29.59	29.48	0.07%	6,402,339
Sep 28, 2026	29.58	29.60	29.56	29.57	29.46	-0.20%	4,974,066
Sep 25, 2026	29.61	29.64	29.57	29.63	29.52	0.17%	9,124,847
Sep 24, 2026	29.63	29.64	29.58	29.58	29.47	-0.14%	8,833,280
Sep 23, 2026	29.68	29.68	29.58	29.62	29.51	-0.24%	15,693,505
Sep 22, 2026	29.70	29.70	29.67	29.69	29.58	0.03%	2,557,761
Sep 21, 2026	29.69	29.70	29.67	29.68	29.57	0.03%	11,808,362
Sep 18, 2026	29.68	29.69	29.65	29.67	29.56	-0.13%	4,250,296
Sep 17, 2026	29.71	29.71	29.69	29.71	29.60	0.13%	9,229,570
Sep 16, 2026	29.71	29.76	29.66	29.67	29.56	-	23,891,872
Sep 15, 2026	29.68	29.69	29.67	29.67	29.56	-0.03%	5,249,995
Sep 14, 2026	29.67	29.72	29.67	29.68	29.57	-0.03%	13,156,617
Sep 11, 2026	29.73	29.75	29.68	29.69	29.58	-0.10%	8,719,374
Sep 10, 2026	29.74	29.76	29.71	29.72	29.61	-0.23%	25,563,557
Sep 9, 2026	29.80	29.81	29.79	29.79	29.68	-0.07%	2,009,694
Sep 8, 2026	29.81	29.82	29.78	29.81	29.70	-	2,822,200
Sep 4, 2026	29.81	29.83	29.81	29.81	29.70	-	6,226,399
Sep 3, 2026	29.82	29.83	29.81	29.81	29.70	0.07%	25,610,320
Sep 2, 2026	29.79	29.79	29.78	29.79	29.68	0.07%	3,119,213
Sep 1, 2026	29.81	29.83	29.77	29.77	29.66	-0.13%	3,360,766
Aug 31, 2026	29.91	29.93	29.91	29.92	29.70	-	4,355,071
Aug 28, 2026	29.98	29.99	29.91	29.92	29.70	-0.13%	1,841,847
Aug 27, 2026	29.97	29.98	29.96	29.96	29.74	-0.03%	1,074,063
Aug 26, 2026	29.97	29.98	29.96	29.97	29.75	-0.03%	1,527,616
Aug 25, 2026	29.96	29.98	29.96	29.98	29.76	0.13%	1,508,435
Aug 24, 2026	29.93	29.95	29.93	29.94	29.72	-	2,537,635
Aug 21, 2026	29.94	29.98	29.93	29.94	29.72	-	1,241,199
Aug 20, 2026	29.94	29.95	29.93	29.94	29.72	-0.07%	1,535,134
Aug 19, 2026	29.95	29.97	29.93	29.96	29.74	0.07%	16,535,119
Aug 18, 2026	29.94	29.95	29.92	29.94	29.72	0.03%	6,000,238
Aug 17, 2026	29.94	29.96	29.93	29.93	29.71	-0.03%	11,543,169
Aug 14, 2026	29.96	29.97	29.94	29.94	29.72	-	3,387,277
Aug 13, 2026	29.95	29.97	29.94	29.94	29.72	0.07%	9,759,290
Aug 12, 2026	29.92	29.93	29.91	29.92	29.70	0.07%	1,639,544
Aug 11, 2026	29.90	29.91	29.89	29.90	29.68	0.03%	3,990,646
Aug 10, 2026	29.90	29.91	29.88	29.89	29.67	-0.07%	7,033,259
Aug 7, 2026	29.92	29.93	29.91	29.91	29.69	0.13%	1,702,091
Aug 6, 2026	29.88	29.89	29.87	29.87	29.65	-0.13%	5,730,709